Poland Ishares MSCI ETF (NY: EPOL )

23.61 +0.39 (+1.68%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.75 18.88 18.68 18.75 315,734 +0.38(+2.05%)
Jul 30, 2015 18.37 18.39 18.22 18.37 206,490 -0.33(-1.75%)
Jul 29, 2015 18.83 18.83 18.66 18.70 108,159 -0.03(-0.18%)
Jul 28, 2015 18.64 18.76 18.57 18.73 170,955 +0.17(+0.90%)
Jul 27, 2015 18.46 18.69 18.46 18.57 195,131 +0.17(+0.91%)
Jul 24, 2015 18.50 18.50 18.29 18.40 227,666 -0.07(-0.36%)
Jul 23, 2015 18.43 18.57 18.43 18.47 155,598 +0.15(+0.82%)
Jul 22, 2015 18.38 18.39 18.27 18.32 151,158 -0.40(-2.15%)
Jul 21, 2015 18.58 18.80 18.58 18.72 179,863 +0.04(+0.22%)
Jul 20, 2015 18.71 18.73 18.63 18.68 403,111 -0.32(-1.67%)
Jul 17, 2015 19.07 19.07 18.96 18.99 294,392 -0.15(-0.79%)
Jul 16, 2015 19.04 19.17 19.04 19.14 129,368 +0.42(+2.24%)
Jul 15, 2015 18.77 18.85 18.71 18.73 159,420 -0.28(-1.45%)
Jul 14, 2015 18.88 19.03 18.83 19.00 137,320 +0.12(+0.62%)
Jul 13, 2015 18.88 19.01 18.84 18.88 357,106 -0.13(-0.66%)
Jul 10, 2015 18.94 19.13 18.90 19.01 318,066 +0.97(+5.38%)
Jul 09, 2015 18.20 18.27 18.04 18.04 283,904 +0.06(+0.33%)
Jul 08, 2015 18.12 18.19 17.93 17.98 315,858 -0.44(-2.41%)
Jul 07, 2015 18.32 18.46 18.04 18.42 344,218 -0.14(-0.77%)
Jul 06, 2015 18.55 18.73 18.49 18.57 199,137 -0.34(-1.81%)
Jul 02, 2015 18.94 18.91 18.91 18.91 193,765 -0.05(-0.26%)
Jul 01, 2015 19.14 19.22 18.83 18.96 175,352 -0.16(-0.83%)
Jun 30, 2015 19.32 19.32 19.06 19.12 236,093 +0.13(+0.71%)
Jun 29, 2015 18.96 19.14 18.82 18.99 250,354 -0.44(-2.28%)
Jun 26, 2015 19.49 19.60 19.41 19.43 54,788 -0.19(-0.98%)
Jun 25, 2015 19.73 19.74 19.60 19.62 66,754 +0.04(+0.20%)
Jun 24, 2015 19.58 19.66 19.57 19.58 80,215 -0.10(-0.51%)
Jun 23, 2015 19.61 19.74 19.60 19.68 193,593 -0.18(-0.92%)
Jun 22, 2015 19.86 20.07 19.81 19.86 167,593 +0.50(+2.57%)
Jun 19, 2015 19.56 19.56 19.37 19.37 175,876 -0.37(-1.89%)
Jun 18, 2015 19.72 19.94 19.68 19.74 301,159 +0.00(+0.00%)
Jun 17, 2015 19.61 19.79 19.37 19.74 297,467 -0.12(-0.58%)
Jun 16, 2015 19.70 19.88 19.70 19.86 119,393 +0.01(+0.04%)
Jun 15, 2015 19.65 19.86 19.65 19.85 92,827 -0.04(-0.21%)
Jun 12, 2015 19.80 19.92 19.71 19.89 260,111 -0.11(-0.54%)
Jun 11, 2015 20.02 20.06 19.91 20.00 146,387 -0.19(-0.95%)
Jun 10, 2015 20.17 20.23 20.05 20.19 235,564 +0.68(+3.49%)
Jun 09, 2015 19.57 19.61 19.50 19.51 226,067 -0.17(-0.84%)
Jun 08, 2015 19.59 19.73 19.57 19.67 119,689 +0.12(+0.64%)
Jun 05, 2015 19.50 19.67 19.43 19.55 156,129 -0.10(-0.51%)
Jun 04, 2015 19.83 19.95 19.64 19.65 114,391 -0.36(-1.78%)
Jun 03, 2015 20.00 20.10 19.95 20.00 84,347 -0.17(-0.82%)
Jun 02, 2015 20.10 20.30 20.05 20.17 177,653 +0.18(+0.91%)
Jun 01, 2015 19.95 20.01 19.81 19.99 284,645 -0.09(-0.45%)
May 29, 2015 20.09 20.20 20.00 20.08 267,414 +0.14(+0.71%)
May 28, 2015 19.93 19.99 19.80 19.94 88,584 -0.12(-0.62%)
May 27, 2015 19.71 20.06 19.56 20.06 434,058 +0.36(+1.81%)
May 26, 2015 19.95 20.02 19.64 19.71 254,280 -0.95(-4.62%)
May 22, 2015 20.78 20.66 20.66 20.66 206,693 -0.42(-2.01%)
May 21, 2015 20.98 21.13 20.94 21.08 91,267 -0.07(-0.35%)
May 20, 2015 21.08 21.23 20.99 21.16 98,004 -0.25(-1.16%)
May 19, 2015 21.25 21.42 21.23 21.41 190,764 -0.17(-0.81%)
May 18, 2015 21.76 21.77 21.55 21.58 272,358 -0.42(-1.92%)
May 15, 2015 21.70 22.02 21.63 22.00 306,956 +0.28(+1.30%)
May 14, 2015 21.70 21.74 21.56 21.72 225,624 +0.24(+1.12%)
May 13, 2015 21.54 21.68 21.47 21.48 525,814 +0.22(+1.05%)
May 12, 2015 21.25 21.39 21.22 21.26 1,110,473 -0.02(-0.12%)
May 11, 2015 21.48 21.48 21.25 21.28 480,135 -0.41(-1.87%)
May 08, 2015 21.76 21.86 21.64 21.69 906,348 -0.06(-0.27%)
May 07, 2015 21.42 21.75 21.42 21.75 977,932 +0.18(+0.85%)
May 06, 2015 21.55 21.75 21.53 21.56 297,643 +0.37(+1.72%)
May 05, 2015 21.39 21.40 21.18 21.20 219,199 -0.22(-1.05%)
May 04, 2015 21.47 21.51 21.42 21.42 166,865 +0.11(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.